Premium
Genesis AI Corporation (QB) (AIGFF)
USOTC
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.00477 | -13.5242415651 | 0.03527 | 0.0422 | 0.0267 | 157815 | 0.03824316 | CS |
| 4 | 0.0002 | 0.660066006601 | 0.0303 | 0.0738 | 0.0227 | 292400 | 0.04821963 | CS |
| 12 | 0.00716 | 30.676949443 | 0.02334 | 0.0738 | 0.0106 | 116032 | 0.0435161 | CS |
| 26 | -0.0225 | -42.4528301887 | 0.053 | 0.0738 | 0.0106 | 61688 | 0.04185086 | CS |
| 52 | -0.06972 | -69.5669527041 | 0.10022 | 0.1021 | 0.0106 | 45258 | 0.04634089 | CS |
| 156 | -0.8695 | -96.6111111111 | 0.9 | 0.9 | 0.0045 | 42737 | 0.06892597 | CS |
| 260 | -0.8695 | -96.6111111111 | 0.9 | 0.9 | 0.0045 | 42737 | 0.06892597 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737584640 | 0.0305 | -0.0095 | -23.75 | 0.0298 | 0.0340499 | 0.028 | 129059 |
| 1737498540 | 0.04 | -0.00035 | -0.87 | 0.0417 | 0.0417 | 0.0267 | 49945 |
| 1737152880 | 0.0403499 | 0.0008999 | 2.28 | 0.039 | 0.041 | 0.0337999 | 118274 |
| 1737066420 | 0.03945 | 0.00745 | 23.28 | 0.032 | 0.0422 | 0.032 | 342807 |
| 1736979720 | 0.032 | -0.004 | -11.11 | 0.03527 | 0.04 | 0.029 | 120234 |
| 1736893380 | 0.036 | -0.0062 | -14.69 | 0.0332 | 0.0448 | 0.029 | 467189 |
| 1736806800 | 0.0422 | -0.0078 | -15.60 | 0.05815 | 0.0624 | 0.03 | 597222 |
| 1736547720 | 0.05 | 0.0017 | 3.52 | 0.0516 | 0.056 | 0.0445 | 316958 |
| 1736375340 | 0.0483 | -0.0117 | -19.50 | 0.065 | 0.0738 | 0.0402 | 1011879 |
| 1736288940 | 0.06 | 0.0136001 | 29.31 | 0.05 | 0.0671 | 0.04496 | 1433125 |
| 1736202360 | 0.0463999 | 0.0164999 | 55.18 | 0.0411 | 0.0463999 | 0.0381 | 109012 |
| 1735942980 | 0.0299 | -0.0073 | -19.62 | 0.0452 | 0.0465 | 0.0299 | 1874 |
| 1735856700 | 0.0371999 | 0.0041999 | 12.73 | 0.039 | 0.047 | 0.0371999 | 5280 |
| 1735683960 | 0.033 | 0.0004001 | 1.23 | 0.04 | 0.04 | 0.033 | 66000 |
| 1735597740 | 0.0325999 | 0.0007499 | 2.35 | 0.029 | 0.04 | 0.0227 | 23700 |
| 1735338000 | 0.03185 | 0.00155 | 5.12 | 0.0347 | 0.0347 | 0.03 | 3746 |
| 1735252020 | 0.0303 | -0.0001 | -0.33 | 0.0303 | 0.0303 | 0.0303 | 11150 |
| 1735078200 | 0.0304 | -0.0055 | -15.32 | 0.0304 | 0.0304 | 0.0304 | 2853 |
| 1734992400 | 0.0359 | 0.006 | 20.07 | 0.0359 | 0.0359 | 0.0359 | 12710 |
| 1734733200 | 0.0299 | 0.00735 | 32.59 | 0.023 | 0.031 | 0.023 | 224332 |
| 1734647340 | 0.02255 | 0 | 0.00 | 0.02255 | 0.02255 | 0.02255 | 0 |
| 1734560940 | 0.02255 | 0.00055 | 2.50 | 0.024436 | 0.024436 | 0.02255 | 1402 |
| 1734474360 | 0.022 | 0.0044 | 25.00 | 0.021 | 0.022 | 0.021 | 195625 |
| 1734388140 | 0.0176 | -0.00615 | -25.89 | 0.0176 | 0.0176 | 0.0176 | 380 |
| 1734128940 | 0.02375 | 0.00965 | 68.44 | 0.0244 | 0.0296 | 0.0231999 | 31239 |
| 1734042300 | 0.0141 | 0 | 0.00 | 0.0141 | 0.0141 | 0.0141 | 0 |
| 1733955900 | 0.0141 | -0.003531 | -20.03 | 0.0141 | 0.0141 | 0.0141 | 990 |
| 1733869200 | 0.017631 | -0.011469 | -39.41 | 0.0133 | 0.017631 | 0.0133 | 7020 |
| 1733782800 | 0.0291 | 0.0141 | 94.00 | 0.0178 | 0.05135 | 0.0159 | 134343 |
| 1733523600 | 0.015 | 0.00146 | 10.78 | 0.015 | 0.015 | 0.015 | 1185 |
| 1733437500 | 0.01354 | 0.00264 | 24.22 | 0.0106 | 0.0178 | 0.0106 | 110000 |
| 1733350980 | 0.0109 | 0.0002 | 1.87 | 0.0129 | 0.0129 | 0.0109 | 350 |
| 1733264700 | 0.0107 | -0.0013 | -10.83 | 0.0178 | 0.0178 | 0.0107 | 32335 |
| 1733178180 | 0.012 | 0.00065 | 5.73 | 0.012 | 0.012 | 0.012 | 11000 |
| 1732919340 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732746540 | 0.01135 | 0 | 0.00 | 0.01135 | 0.01135 | 0.01135 | 0 |
| 1732660140 | 0.01135 | -0.00085 | -6.97 | 0.0108 | 0.01135 | 0.0108 | 22250 |
| 1732573560 | 0.0122 | -0.0004 | -3.17 | 0.0135 | 0.0135 | 0.0122 | 4590 |
| 1732314000 | 0.0126 | -0.0003 | -2.33 | 0.0121 | 0.0126 | 0.0121 | 9000 |
| 1732227900 | 0.0129 | -0.002 | -13.42 | 0.0107 | 0.0149 | 0.0107 | 23350 |
| 1732141740 | 0.0149 | 0.00045 | 3.11 | 0.0119 | 0.0149 | 0.0119 | 3767 |
| 1732054800 | 0.01445 | 0.00115 | 8.65 | 0.0133 | 0.0148 | 0.0133 | 27300 |
| 1731968640 | 0.0133 | -0.0018 | -11.92 | 0.01274 | 0.0133 | 0.0126 | 1062 |
| 1731709260 | 0.0151 | 0.00065 | 4.50 | 0.0178 | 0.018 | 0.0151 | 24555 |
| 1731623160 | 0.01445 | 0 | 0.00 | 0.01445 | 0.01445 | 0.01445 | 0 |
| 1731536760 | 0.01445 | 0.00255 | 21.43 | 0.01445 | 0.01445 | 0.01445 | 8500 |
| 1731450480 | 0.0119 | -0.0049 | -29.17 | 0.01485 | 0.0152 | 0.0119 | 56174 |
| 1731363600 | 0.0168 | -0.0018 | -9.68 | 0.01635 | 0.0168 | 0.01635 | 5270 |
| 1731104400 | 0.0185999 | 0.0023999 | 14.81 | 0.01865 | 0.02 | 0.0185999 | 10000 |
| 1731018540 | 0.0162 | -0.0031 | -16.06 | 0.0162 | 0.0162 | 0.0162 | 8480 |
| 1730931600 | 0.0193 | 0.0045 | 30.41 | 0.01855 | 0.0193 | 0.0149 | 22385 |
| 1730845680 | 0.0148 | -0.0021 | -12.43 | 0.0148 | 0.0148 | 0.0148 | 110 |
| 1730759160 | 0.0168999 | -0.0004 | -2.31 | 0.0168999 | 0.0168999 | 0.0168999 | 1000 |
| 1730496420 | 0.0173 | -0.00604 | -25.88 | 0.02245 | 0.02245 | 0.0173 | 12900 |
| 1730409900 | 0.02334 | 0 | 0.00 | 0.02334 | 0.02334 | 0.02334 | 0 |
| 1730323500 | 0.02334 | -0.00366 | -13.56 | 0.02334 | 0.02334 | 0.02334 | 700 |
| 1730237280 | 0.027 | 0.0045 | 20.00 | 0.027 | 0.027 | 0.027 | 15740 |
| 1730150880 | 0.0225 | -0.0045 | -16.67 | 0.0269 | 0.0269 | 0.018 | 68000 |
| 1729891560 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 0 |
| 1729805160 | 0.027 | 0 | 0.00 | 0.027 | 0.027 | 0.027 | 5000 |
| 1729718940 | 0.027 | 0.004 | 17.39 | 0.027 | 0.027 | 0.027 | 2000 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
